Market data

Select a section

First Trust Global Funds Public Limited Company FirstTrust USEquity Oppo...

(FPX)
Sector: n/a
4,585.00p
-77.00p -1.65
Last updated: 16:49:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,680.00p 4,701.18p 4,585.00p 4,585.00p 253
09/10/2025 4,641.00p 4,674.00p 4,614.10p 4,662.00p 1,365
08/10/2025 4,590.00p 4,699.00p 4,492.00p 4,610.50p 1,034
07/10/2025 4,547.00p 4,617.00p 4,540.00p 4,546.50p 2,693
06/10/2025 4,642.00p 4,650.02p 4,577.00p 4,604.00p 1,173
03/10/2025 4,642.00p 4,687.00p 4,608.58p 4,627.50p 831
02/10/2025 4,596.00p 4,622.00p 4,593.79p 4,621.00p 341
01/10/2025 4,577.00p 4,628.00p 4,534.42p 4,584.00p 211
30/09/2025 4,576.00p 4,590.00p 4,557.50p 4,557.50p 1,513
29/09/2025 4,553.00p 4,581.50p 4,543.00p 4,581.50p 408
26/09/2025 4,474.00p 4,529.00p 4,474.00p 4,500.00p 419
25/09/2025 4,495.00p 4,525.00p 4,465.00p 4,500.00p 258
24/09/2025 4,573.00p 4,642.00p 4,562.18p 4,565.00p 391
23/09/2025 4,567.00p 4,596.00p 4,567.00p 4,572.00p 67
22/09/2025 4,538.00p 4,567.89p 4,495.00p 4,529.00p 5,883
19/09/2025 4,395.00p 4,494.00p 4,479.60p 4,481.50p 46
18/09/2025 4,395.00p 4,450.00p 4,395.00p 4,450.00p 2,295
17/09/2025 4,347.00p 4,356.00p 4,304.00p 4,304.00p 314
16/09/2025 4,364.00p 4,391.57p 4,316.00p 4,316.00p 251
15/09/2025 4,352.00p 4,501.00p 4,352.00p 4,376.00p 772
12/09/2025 4,354.00p 4,360.00p 4,338.00p 4,358.00p 22
11/09/2025 4,371.00p 4,464.00p 4,325.40p 4,383.00p 439
10/09/2025 4,219.00p 4,312.00p 4,287.00p 4,312.00p 241
09/09/2025 4,219.00p 4,233.62p 4,206.40p 4,214.50p 169
08/09/2025 4,196.00p 4,223.00p 4,173.90p 4,223.00p 2,427
05/09/2025 4,150.00p 4,188.00p 4,083.50p 4,083.50p 100
04/09/2025 4,150.00p 4,170.00p 4,142.00p 4,144.50p 1,287
03/09/2025 4,128.00p 4,171.00p 4,138.50p 4,138.50p 40
02/09/2025 4,128.00p 4,158.00p 4,115.00p 4,121.50p 49
01/09/2025 4,149.00p 4,166.00p 4,138.50p 4,138.50p 148
29/08/2025 4,215.00p 4,215.00p 4,144.50p 4,144.50p 75
28/08/2025 4,143.00p 4,196.00p 4,142.00p 4,196.00p 72
27/08/2025 4,166.00p 4,193.62p 4,166.00p 4,169.50p 133
26/08/2025 4,115.00p 4,140.50p 4,091.00p 4,140.50p 6,181
25/08/2025 4,074.00p 4,133.50p 4,072.00p 4,133.50p 50
22/08/2025 4,074.00p 4,133.50p 4,072.00p 4,133.50p 50
21/08/2025 4,074.00p 4,087.00p 4,072.01p 4,076.50p 5,322
20/08/2025 4,000.00p 4,055.00p 3,932.83p 4,003.50p 6,883
19/08/2025 4,158.00p 4,170.00p 4,093.50p 4,093.50p 668
18/08/2025 4,146.00p 4,167.00p 4,121.64p 4,137.00p 479
15/08/2025 4,148.00p 4,168.00p 4,093.00p 4,119.50p 433
14/08/2025 4,232.00p 4,231.00p 4,149.50p 4,149.50p 753
13/08/2025 4,232.00p 4,277.00p 4,165.36p 4,174.00p 2,954
12/08/2025 4,232.00p 4,257.00p 4,232.00p 4,249.50p 1,099
11/08/2025 4,273.00p 4,297.00p 4,261.53p 4,281.50p 628
08/08/2025 4,311.00p 4,312.00p 4,254.50p 4,254.50p 871
07/08/2025 4,294.00p 4,317.25p 4,278.00p 4,287.50p 819
06/08/2025 4,303.00p 4,265.00p 4,210.00p 4,224.50p 261
05/08/2025 4,303.00p 4,312.00p 4,215.50p 4,215.50p 340
04/08/2025 4,222.00p 4,239.00p 4,187.00p 4,237.00p 326
01/08/2025 4,141.00p 4,306.00p 4,090.00p 4,155.00p 527
31/07/2025 4,148.00p 4,258.00p 4,255.50p 4,299.50p 0
30/07/2025 4,148.00p 4,210.00p 4,122.00p 4,210.00p 245
29/07/2025 4,204.00p 4,226.00p 4,152.50p 4,152.50p 2,103
28/07/2025 4,200.00p 4,230.00p 4,147.00p 4,155.50p 993
25/07/2025 4,104.00p 4,158.00p 4,092.00p 4,156.00p 948
24/07/2025 4,081.00p 4,107.00p 4,080.00p 4,098.00p 18
23/07/2025 4,051.00p 4,111.00p 4,028.34p 4,091.50p 10,544
22/07/2025 4,058.00p 4,077.00p 3,988.00p 4,014.50p 11
21/07/2025 4,138.00p 4,142.00p 4,109.50p 4,109.50p 8
18/07/2025 4,093.00p 4,107.50p 4,093.00p 4,107.50p 126
17/07/2025 4,051.00p 4,089.00p 4,051.00p 4,089.00p 340
16/07/2025 4,054.00p 4,054.00p 4,003.50p 4,003.50p 51
15/07/2025 4,040.00p 4,040.00p 4,015.36p 4,037.00p 204
14/07/2025 3,928.00p 4,010.00p 3,894.18p 4,010.00p 112
11/07/2025 3,928.00p 3,948.00p 3,899.34p 3,945.50p 2,361
10/07/2025 3,935.00p 4,002.50p 3,899.00p 3,914.50p 0
09/07/2025 3,935.00p 3,953.50p 3,907.38p 3,953.50p 7,690
08/07/2025 3,964.00p 3,984.50p 3,916.00p 3,916.00p 276
07/07/2025 3,913.00p 3,929.50p 3,912.38p 3,929.50p 413
04/07/2025 3,867.00p 3,902.00p 3,880.00p 3,897.00p 6
03/07/2025 3,867.00p 3,925.00p 3,867.00p 3,910.00p 16
02/07/2025 3,865.00p 3,901.00p 3,863.31p 3,901.00p 28
01/07/2025 3,918.00p 3,920.00p 3,833.00p 3,833.00p 142
30/06/2025 3,891.00p 3,922.00p 3,891.00p 3,893.00p 350
27/06/2025 3,896.00p 3,918.00p 3,896.00p 3,910.00p 197
26/06/2025 3,876.00p 3,884.00p 3,847.00p 3,884.00p 1,089
25/06/2025 3,958.00p 3,960.00p 3,902.50p 3,902.50p 159
24/06/2025 3,914.00p 3,924.00p 3,893.00p 3,903.50p 122
23/06/2025 3,888.00p 3,888.00p 3,860.50p 3,860.50p 15
20/06/2025 3,870.00p 3,879.00p 3,779.00p 3,855.00p 528
19/06/2025 3,855.00p 3,859.16p 3,824.00p 3,824.00p 25
18/06/2025 3,855.00p 3,872.00p 3,850.00p 3,872.00p 0
17/06/2025 3,855.00p 3,855.00p 3,822.34p 3,851.00p 10
16/06/2025 3,798.00p 3,860.00p 3,798.00p 3,850.00p 873
13/06/2025 3,781.00p 3,819.00p 3,749.38p 3,807.00p 1,588
12/06/2025 3,809.00p 3,821.70p 3,727.00p 3,810.00p 976
11/06/2025 3,821.00p 3,839.00p 3,809.00p 3,837.00p 904
10/06/2025 3,833.00p 3,858.00p 3,782.00p 3,782.00p 12
09/06/2025 3,833.00p 3,862.00p 3,821.00p 3,834.50p 213
06/06/2025 3,813.00p 3,843.50p 3,813.00p 3,843.50p 1,092
05/06/2025 3,864.00p 3,877.00p 3,843.93p 3,877.00p 467
04/06/2025 3,864.00p 3,864.00p 3,843.50p 3,843.50p 1,021
03/06/2025 3,808.00p 3,846.00p 3,803.00p 3,833.50p 153
02/06/2025 3,734.00p 3,806.00p 3,729.57p 3,774.50p 168
30/05/2025 3,734.00p 3,768.50p 3,718.04p 3,768.50p 271
29/05/2025 3,807.00p 3,868.66p 3,718.15p 3,757.50p 1,961
28/05/2025 3,720.00p 3,767.00p 3,754.00p 3,767.00p 0
27/05/2025 3,720.00p 3,747.50p 3,701.00p 3,747.50p 102
26/05/2025 3,680.00p 3,696.00p 3,669.50p 3,669.50p 315
23/05/2025 3,680.00p 3,696.00p 3,669.50p 3,669.50p 315
22/05/2025 3,711.00p 3,711.00p 3,665.00p 3,705.00p 2
21/05/2025 3,704.00p 3,749.50p 3,697.88p 3,749.50p 370
20/05/2025 3,756.00p 3,801.00p 3,744.59p 3,756.50p 487
19/05/2025 3,669.00p 3,730.00p 3,669.00p 3,708.00p 963
16/05/2025 3,764.00p 3,769.00p 3,740.53p 3,769.00p 258
15/05/2025 3,745.00p 3,745.00p 3,729.00p 3,740.00p 422
14/05/2025 3,729.00p 3,759.00p 3,729.00p 3,756.00p 6,835
13/05/2025 3,728.00p 3,759.00p 3,628.00p 3,759.00p 206
12/05/2025 3,693.00p 3,734.00p 3,650.00p 3,660.00p 737
09/05/2025 3,552.00p 3,555.70p 3,521.00p 3,521.00p 6
08/05/2025 3,552.00p 3,553.83p 3,518.00p 3,548.00p 309
07/05/2025 3,469.00p 3,474.00p 3,427.50p 3,427.50p 467
06/05/2025 3,469.00p 3,511.00p 3,401.00p 3,441.00p 292
05/05/2025 3,495.00p 3,495.00p 3,400.24p 3,489.50p 10
02/05/2025 3,495.00p 3,495.00p 3,400.24p 3,489.50p 10
01/05/2025 3,324.00p 3,421.00p 3,353.00p 3,421.00p 179
30/04/2025 3,324.00p 3,324.00p 3,259.00p 3,280.50p 2,038
29/04/2025 3,304.00p 3,298.50p 3,281.28p 3,298.50p 475
28/04/2025 3,304.00p 3,304.00p 3,242.00p 3,242.00p 587
25/04/2025 3,272.00p 3,273.00p 3,248.30p 3,259.50p 340
24/04/2025 2,994.00p 3,216.00p 3,136.32p 3,216.00p 39
23/04/2025 2,994.00p 3,232.46p 3,095.55p 3,165.50p 12,773
22/04/2025 2,994.00p 3,007.50p 2,963.00p 3,007.50p 58
21/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
18/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
17/04/2025 3,099.00p 3,099.00p 3,049.00p 3,049.00p 111
16/04/2025 3,068.00p 3,100.50p 3,066.00p 3,100.50p 5
15/04/2025 3,067.00p 3,137.41p 3,067.00p 3,108.50p 31,086
14/04/2025 3,086.00p 3,123.88p 3,082.00p 3,082.00p 60
11/04/2025 3,086.00p 3,027.34p 2,972.66p 2,995.50p 8

Market data

Select a section